MFSL

Max Financial Serv Ltd

1719 +15.40 (0.90%)

L: 1707.5 H: 1724.9

Back to Option Chain

Historical option data for MFSL
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MFSL 30-DEC-2025 1580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	123.55 ₹ 49,420	10.15 4060.00	-	0 0	0 0	14 5,600
11 Dec	1703.60	123.55 ₹ 49,420	10.15 4060.00	-	0 0	0 0	14 5,600
10 Dec	1698.80	123.55 ₹ 49,420	10.15 4060.00	-	0 0	0 0	14 5,600
9 Dec	1690.90	123.55 ₹ 49,420	10.15 4060.00	-	0 0	0 0	0 0
8 Dec	1695.30	123.55 ₹ 49,420	10.15 4060.00	-	0 0	0 0	14 5,600
5 Dec	1690.20	123.55 ₹ 49,420	10.15 4060.00	-	0 0	12 4,800	0 0
4 Dec	1689.40	123.55 ₹ 49,420	10.15 4060.00	24.44	12 4,800	10 4,000	12 4,800
3 Dec	1664.80	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
2 Dec	1691.80	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
1 Dec	1713.40	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
28 Nov	1702.10	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
27 Nov	1728.40	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
26 Nov	1736.70	113.4 ₹ 45,360	54.15 21660.00	-	0 0	0 0	0 0
25 Nov	1697.90	113.4 ₹ 45,360	54.15 21660.00	-	0 0	2 800	0 0
24 Nov	1679.60	113.4 ₹ 45,360	54.15 21660.00	9.76	4 1,600	2 800	2 800
21 Nov	1661.50	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0

18 Nov	1679.80	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
11 Nov	1635.50	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
10 Nov	1619.10	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
7 Nov	1618.10	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
6 Nov	1584.20	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
4 Nov	1592.40	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1556.20	59.25 ₹ 23,700	0 0.00	-	0 0	0 0	0 0
29 Oct	1518.80	59.25 ₹ 23,700	0 0.00	1.51	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is -

Historical price for 1580 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 123.55, which was 10.15 higher than the previous day. The implied volatity was 24.44, the open interest changed by 10 which increased total open position to 12

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 113.4, which was 54.15 higher than the previous day. The implied volatity was 9.76, the open interest changed by 2 which increased total open position to 2

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MFSL was trading at 1619.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MFSL was trading at 1584.20. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MFSL was trading at 1592.40. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MFSL was trading at 1518.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1580 PE
Delta: -0.04 Vega: 0.35 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	1.65 ₹ 660	-1.1 -440.00	23.82	1 400	0 0	206 82,400
11 Dec	1703.60	2.75 ₹ 1,100	-1.15 -460.00	23.64	40 16,000	3 1,200	206 82,400
10 Dec	1698.80	3.9 ₹ 1,560	-0.45 -180.00	24.74	47 18,800	-4 -1,600	203 81,200
9 Dec	1690.90	4.3 ₹ 1,720	-0.3 -120.00	23.63	205 82,000	-9 -3,600	208 83,200
8 Dec	1695.30	4.6 ₹ 1,840	0.35 140.00	24.64	89 35,600	10 4,000	217 86,800
5 Dec	1690.20	4.2 ₹ 1,680	-1.4 -560.00	22.00	260 1,04,000	126 50,400	208 83,200
4 Dec	1689.40	6.1 ₹ 2,440	-2.55 -1020.00	23.09	95 38,000	-7 -2,800	82 32,800
3 Dec	1664.80	8.4 ₹ 3,360	0.9 360.00	22.31	67 26,800	0 0	90 36,000
2 Dec	1691.80	7.15 ₹ 2,860	1.9 760.00	23.85	228 91,200	36 14,400	90 36,000
1 Dec	1713.40	5.25 ₹ 2,100	-1.4 -560.00	24.96	13 5,200	0 0	55 22,000
28 Nov	1702.10	6.75 ₹ 2,700	2.2 880.00	23.83	64 25,600	14 5,600	56 22,400
27 Nov	1728.40	4.6 ₹ 1,840	-0.25 -100.00	24.40	19 7,600	-5 -2,000	40 16,000
26 Nov	1736.70	4.65 ₹ 1,860	-5.25 -2100.00	24.94	39 15,600	20 8,000	46 18,400
25 Nov	1697.90	9.9 ₹ 3,960	-6.95 -2780.00	25.29	62 24,800	17 6,800	25 10,000
24 Nov	1679.60	16.85 ₹ 6,740	-21.2 -8480.00	27.95	2 800	0 0	10 4,000
21 Nov	1661.50	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
20 Nov	1692.60	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
19 Nov	1668.00	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
18 Nov	1679.80	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
17 Nov	1698.30	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
14 Nov	1673.40	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
13 Nov	1707.40	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
12 Nov	1718.80	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
11 Nov	1635.50	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
10 Nov	1619.10	38.05 ₹ 15,220	-9.95 -3980.00	-	0 0	0 0	0 0
7 Nov	1618.10	38.05 ₹ 15,220	-9.95 -3980.00	26.81	1 400	0 0	10 4,000
6 Nov	1584.20	48 ₹ 19,200	-3.25 -1300.00	24.88	1 400	0 0	9 3,600
4 Nov	1592.40	51.25 ₹ 20,500	-23 -9200.00	28.86	4 1,600	2 800	8 3,200
30 Oct	1556.20	74.25 ₹ 29,700	-24.35 -9740.00	29.76	6 2,400	4 1,600	4 1,600
29 Oct	1518.80	98.6 ₹ 39,440	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.04

Historical price for 1580 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 1.65, which was -1.1 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 206

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 206

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 24.74, the open interest changed by -4 which decreased total open position to 203

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 4.3, which was -0.3 lower than the previous day. The implied volatity was 23.63, the open interest changed by -9 which decreased total open position to 208

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 24.64, the open interest changed by 10 which increased total open position to 217

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 4.2, which was -1.4 lower than the previous day. The implied volatity was 22.00, the open interest changed by 126 which increased total open position to 208

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 6.1, which was -2.55 lower than the previous day. The implied volatity was 23.09, the open interest changed by -7 which decreased total open position to 82

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 8.4, which was 0.9 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 90

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 7.15, which was 1.9 higher than the previous day. The implied volatity was 23.85, the open interest changed by 36 which increased total open position to 90

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 5.25, which was -1.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 55

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 6.75, which was 2.2 higher than the previous day. The implied volatity was 23.83, the open interest changed by 14 which increased total open position to 56

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 24.40, the open interest changed by -5 which decreased total open position to 40

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 4.65, which was -5.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 20 which increased total open position to 46

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 9.9, which was -6.95 lower than the previous day. The implied volatity was 25.29, the open interest changed by 17 which increased total open position to 25

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 16.85, which was -21.2 lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 10

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MFSL was trading at 1619.10. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 38.05, which was -9.95 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 10

On 6 Nov MFSL was trading at 1584.20. The strike last trading price was 48, which was -3.25 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 9

On 4 Nov MFSL was trading at 1592.40. The strike last trading price was 51.25, which was -23 lower than the previous day. The implied volatity was 28.86, the open interest changed by 2 which increased total open position to 8

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 74.25, which was -24.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by 4 which increased total open position to 4

On 29 Oct MFSL was trading at 1518.80. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for MFSL

MFSL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD